KissMeData/114190/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200100	833249860	12430	12430	12430	12430	1560
3	20241025	200000	833249860	12430	12430	12430	12430	0
4	20241025	195900	833249860	12430	12430	12430	12430	0
5	20241025	195800	833249860	12430	12430	12430	12430	0
6	20241025	195700	833249860	12430	12430	12430	12430	0
7	20241025	195600	833249860	12430	12430	12430	12430	0
8	20241025	195500	833249860	12430	12430	12430	12430	0
9	20241025	195400	833249860	12430	12430	12430	12430	0
10	20241025	195300	833249860	12430	12430	12430	12430	0
11	20241025	195200	833249860	12430	12430	12430	12430	0
12	20241025	195100	833249860	12430	12430	12430	12430	0
13	20241025	195000	833249860	12430	12430	12430	12430	0
14	20241025	194900	833249860	12430	12430	12430	12430	0
15	20241025	194800	833249860	12430	12430	12430	12430	0
16	20241025	194700	833249860	12430	12430	12430	12430	0
17	20241025	194600	833249860	12430	12430	12430	12430	0
18	20241025	194500	833249860	12430	12430	12430	12430	0
19	20241025	194400	833249860	12430	12430	12430	12430	0
20	20241025	194300	833249860	12430	12430	12430	12430	0
21	20241025	194200	833249860	12430	12430	12430	12430	0
22	20241025	194100	833249860	12430	12430	12430	12430	0
23	20241025	194000	833249860	12430	12430	12430	12430	0
24	20241025	193900	833249860	12430	12430	12430	12430	0
25	20241025	193800	833249860	12430	12430	12430	12430	0
26	20241025	193700	833249860	12430	12430	12430	12430	0
27	20241025	193600	833249860	12430	12430	12430	12430	0
28	20241025	193500	833249860	12430	12430	12430	12430	0
29	20241025	193400	833249860	12430	12430	12430	12430	0
30	20241025	193300	833249860	12430	12430	12430	12430	0
31	20241025	193200	833249860	12430	12430	12430	12430	0
32	20241025	193100	833249860	12430	12430	12430	12430	1560
33	20241025	193000	833249860	12430	12430	12430	12430	0
34	20241025	192900	833249860	12430	12430	12430	12430	0
35	20241025	192800	833249860	12430	12430	12430	12430	0
36	20241025	192700	833249860	12430	12430	12430	12430	0
37	20241025	192600	833249860	12430	12430	12430	12430	0
38	20241025	192500	833249860	12430	12430	12430	12430	0
39	20241025	192400	833249860	12430	12430	12430	12430	0
40	20241025	192300	833249860	12430	12430	12430	12430	0
41	20241025	192200	833249860	12430	12430	12430	12430	0
42	20241025	192100	833249860	12430	12430	12430	12430	0
43	20241025	192000	833249860	12430	12430	12430	12430	0
44	20241025	191900	833249860	12430	12430	12430	12430	0
45	20241025	191800	833249860	12430	12430	12430	12430	0
46	20241025	191700	833249860	12430	12430	12430	12430	0
47	20241025	191600	833249860	12430	12430	12430	12430	0
48	20241025	191500	833249860	12430	12430	12430	12430	0
49	20241025	191400	833249860	12430	12430	12430	12430	0
50	20241025	191300	833249860	12430	12430	12430	12430	0
51	20241025	191200	833249860	12430	12430	12430	12430	0
52	20241025	191100	833249860	12430	12430	12430	12430	0
53	20241025	191000	833249860	12430	12430	12430	12430	0
54	20241025	190900	833249860	12430	12430	12430	12430	0
55	20241025	190800	833249860	12430	12430	12430	12430	0
56	20241025	190700	833249860	12430	12430	12430	12430	0
57	20241025	190600	833249860	12430	12430	12430	12430	0
58	20241025	190500	833249860	12430	12430	12430	12430	0
59	20241025	190400	833249860	12430	12430	12430	12430	0
60	20241025	190300	833249860	12430	12430	12430	12430	0
61	20241025	190200	833249860	12430	12430	12430	12430	0
62	20241025	190100	833249860	12430	12430	12430	12430	1560
63	20241025	190000	833249860	12430	12430	12430	12430	0
64	20241025	185900	833249860	12430	12430	12430	12430	0
65	20241025	185800	833249860	12430	12430	12430	12430	0
66	20241025	185700	833249860	12430	12430	12430	12430	0
67	20241025	185600	833249860	12430	12430	12430	12430	0
68	20241025	185500	833249860	12430	12430	12430	12430	0
69	20241025	185400	833249860	12430	12430	12430	12430	0
70	20241025	185300	833249860	12430	12430	12430	12430	0
71	20241025	185200	833249860	12430	12430	12430	12430	0
72	20241025	185100	833249860	12430	12430	12430	12430	0
73	20241025	185000	833249860	12430	12430	12430	12430	0
74	20241025	184900	833249860	12430	12430	12430	12430	0
75	20241025	184800	833249860	12430	12430	12430	12430	0
76	20241025	184700	833249860	12430	12430	12430	12430	0
77	20241025	184600	833249860	12430	12430	12430	12430	0
78	20241025	184500	833249860	12430	12430	12430	12430	0
79	20241025	184400	833249860	12430	12430	12430	12430	0
80	20241025	184300	833249860	12430	12430	12430	12430	0
81	20241025	184200	833249860	12430	12430	12430	12430	0
82	20241025	184100	833249860	12430	12430	12430	12430	0
83	20241025	184000	833249860	12430	12430	12430	12430	0
84	20241025	183900	833249860	12430	12430	12430	12430	0
85	20241025	183800	833249860	12430	12430	12430	12430	0
86	20241025	183700	833249860	12430	12430	12430	12430	0
87	20241025	183600	833249860	12430	12430	12430	12430	0
88	20241025	183500	833249860	12430	12430	12430	12430	0
89	20241025	183400	833249860	12430	12430	12430	12430	0
90	20241025	183300	833249860	12430	12430	12430	12430	0
91	20241025	183200	833249860	12430	12430	12430	12430	0
92	20241025	183100	833249860	12430	12430	12430	12430	1560
93	20241025	183000	833249860	12430	12430	12430	12430	0
94	20241025	182900	833249860	12430	12430	12430	12430	0
95	20241025	182800	833249860	12430	12430	12430	12430	0
96	20241025	182700	833249860	12430	12430	12430	12430	0
97	20241025	182600	833249860	12430	12430	12430	12430	0
98	20241025	182500	833249860	12430	12430	12430	12430	0
99	20241025	182400	833249860	12430	12430	12430	12430	0
100	20241025	182300	833249860	12430	12430	12430	12430	0
101	20241025	182200	833249860	12430	12430	12430	12430	0
102	20241025	182100	833249860	12430	12430	12430	12430	0
103	20241025	182000	833249860	12430	12430	12430	12430	0
104	20241025	181900	833249860	12430	12430	12430	12430	0
105	20241025	181800	833249860	12430	12430	12430	12430	0
106	20241025	181700	833249860	12430	12430	12430	12430	0
107	20241025	181600	833249860	12430	12430	12430	12430	0
108	20241025	181500	833249860	12430	12430	12430	12430	0
109	20241025	181400	833249860	12430	12430	12430	12430	0
110	20241025	181300	833249860	12430	12430	12430	12430	0
111	20241025	181200	833249860	12430	12430	12430	12430	0
112	20241025	181100	833249860	12430	12430	12430	12430	0
113	20241025	181000	833249860	12430	12430	12430	12430	0
114	20241025	180900	833249860	12430	12430	12430	12430	0
115	20241025	180800	833249860	12430	12430	12430	12430	0
116	20241025	180700	833249860	12430	12430	12430	12430	0
117	20241025	180600	833249860	12430	12430	12430	12430	0
118	20241025	180500	833249860	12430	12430	12430	12430	0
119	20241025	180400	833249860	12430	12430	12430	12430	0
120	20241025	180300	833249860	12430	12430	12430	12430	0
121	20241025	180200	833249860	12430	12430	12430	12430	0
122	20241025	180100	833249860	12430	12430	12430	12430	1560
123	20241025	180000	833249860	12430	12430	12430	12430	0
124	20241025	175900	833249860	12430	12430	12430	12430	0
125	20241025	175800	833249860	12430	12430	12430	12430	0
126	20241025	175700	833249860	12430	12430	12430	12430	0
127	20241025	175600	833249860	12430	12430	12430	12430	0
128	20241025	175500	833249860	12430	12430	12430	12430	0
129	20241025	175400	833249860	12430	12430	12430	12430	0
130	20241025	175300	833249860	12430	12430	12430	12430	0
131	20241025	175200	833249860	12430	12430	12430	12430	0
132	20241025	175100	833249860	12430	12430	12430	12430	0
133	20241025	175000	833249860	12430	12430	12430	12430	0
134	20241025	174900	833249860	12430	12430	12430	12430	0
135	20241025	174800	833249860	12430	12430	12430	12430	0
136	20241025	174700	833249860	12430	12430	12430	12430	0
137	20241025	174600	833249860	12430	12430	12430	12430	0
138	20241025	174500	833249860	12430	12430	12430	12430	0
139	20241025	174400	833249860	12430	12430	12430	12430	0
140	20241025	174300	833249860	12430	12430	12430	12430	0
141	20241025	174200	833249860	12430	12430	12430	12430	0
142	20241025	174100	833249860	12430	12430	12430	12430	0
143	20241025	174000	833249860	12430	12430	12430	12430	0
144	20241025	173900	833249860	12430	12430	12430	12430	0
145	20241025	173800	833249860	12430	12430	12430	12430	0
146	20241025	173700	833249860	12430	12430	12430	12430	0
147	20241025	173600	833249860	12430	12430	12430	12430	0
148	20241025	173500	833249860	12430	12430	12430	12430	0
149	20241025	173400	833249860	12430	12430	12430	12430	0
150	20241025	173300	833249860	12430	12430	12430	12430	0
151	20241025	173200	833249860	12430	12430	12430	12430	0
152	20241025	173100	833249860	12430	12430	12430	12430	1560
153	20241025	173000	833249860	12430	12430	12430	12430	0
154	20241025	172900	833249860	12430	12430	12430	12430	0
155	20241025	172800	833249860	12430	12430	12430	12430	0
156	20241025	172700	833249860	12430	12430	12430	12430	0
157	20241025	172600	833249860	12430	12430	12430	12430	0
158	20241025	172500	833249860	12430	12430	12430	12430	0
159	20241025	172400	833249860	12430	12430	12430	12430	0
160	20241025	172300	833249860	12430	12430	12430	12430	0
161	20241025	172200	833249860	12430	12430	12430	12430	0
162	20241025	172100	833249860	12430	12430	12430	12430	0
163	20241025	172000	833249860	12430	12430	12430	12430	0
164	20241025	171900	833249860	12430	12430	12430	12430	0
165	20241025	171800	833249860	12430	12430	12430	12430	0
166	20241025	171700	833249860	12430	12430	12430	12430	0
167	20241025	171600	833249860	12430	12430	12430	12430	0
168	20241025	171500	833249860	12430	12430	12430	12430	0
169	20241025	171400	833249860	12430	12430	12430	12430	0
170	20241025	171300	833249860	12430	12430	12430	12430	0
171	20241025	171200	833249860	12430	12430	12430	12430	0
172	20241025	171100	833249860	12430	12430	12430	12430	0
173	20241025	171000	833249860	12430	12430	12430	12430	0
174	20241025	170900	833249860	12430	12430	12430	12430	0
175	20241025	170800	833249860	12430	12430	12430	12430	0
176	20241025	170700	833249860	12430	12430	12430	12430	0
177	20241025	170600	833249860	12430	12430	12430	12430	0
178	20241025	170500	833249860	12430	12430	12430	12430	0
179	20241025	170400	833249860	12430	12430	12430	12430	0
180	20241025	170300	833249860	12430	12430	12430	12430	0
181	20241025	170200	833249860	12430	12430	12430	12430	0
182	20241025	170100	833249860	12430	12430	12430	12430	1560
183	20241025	170000	833249860	12430	12430	12430	12430	0
184	20241025	165900	833249860	12430	12430	12430	12430	0
185	20241025	165800	833249860	12430	12430	12430	12430	0
186	20241025	165700	833249860	12430	12430	12430	12430	0
187	20241025	165600	833249860	12430	12430	12430	12430	0
188	20241025	165500	833249860	12430	12430	12430	12430	0
189	20241025	165400	833249860	12430	12430	12430	12430	0
190	20241025	165300	833249860	12430	12430	12430	12430	0
191	20241025	165200	833249860	12430	12430	12430	12430	0
192	20241025	165100	833249860	12430	12430	12430	12430	0
193	20241025	165000	833249860	12430	12430	12430	12430	0
194	20241025	164900	833249860	12430	12430	12430	12430	0
195	20241025	164800	833249860	12430	12430	12430	12430	0
196	20241025	164700	833249860	12430	12430	12430	12430	0
197	20241025	164600	833249860	12430	12430	12430	12430	0
198	20241025	164500	833249860	12430	12430	12430	12430	0
199	20241025	164400	833249860	12430	12430	12430	12430	0
200	20241025	164300	833249860	12430	12430	12430	12430	0
201	20241025	164200	833249860	12430	12430	12430	12430	0
202	20241025	164100	833249860	12430	12430	12430	12430	0
203	20241025	164000	833249860	12430	12430	12430	12430	0
204	20241025	163900	833249860	12430	12430	12430	12430	0
205	20241025	163800	833249860	12430	12430	12430	12430	0
206	20241025	163700	833249860	12430	12430	12430	12430	0
207	20241025	163600	833249860	12430	12430	12430	12430	0
208	20241025	163500	833249860	12430	12430	12430	12430	0
209	20241025	163400	833249860	12430	12430	12430	12430	0
210	20241025	163300	833249860	12430	12430	12430	12430	0
211	20241025	163200	833249860	12430	12430	12430	12430	0
212	20241025	163100	833249860	12430	12430	12430	12430	1560
213	20241025	163000	833249860	12430	12430	12430	12430	0
214	20241025	162900	833249860	12430	12430	12430	12430	0
215	20241025	162800	833249860	12430	12430	12430	12430	0
216	20241025	162700	833249860	12430	12430	12430	12430	0
217	20241025	162600	833249860	12430	12430	12430	12430	0
218	20241025	162500	833249860	12430	12430	12430	12430	0
219	20241025	162400	833249860	12430	12430	12430	12430	0
220	20241025	162300	833249860	12430	12430	12430	12430	0
221	20241025	162200	833249860	12430	12430	12430	12430	0
222	20241025	162100	833249860	12430	12430	12430	12430	0
223	20241025	162000	833249860	12430	12430	12430	12430	0
224	20241025	161900	833249860	12430	12430	12430	12430	0
225	20241025	161800	833249860	12430	12430	12430	12430	0
226	20241025	161700	833249860	12430	12430	12430	12430	0
227	20241025	161600	833249860	12430	12430	12430	12430	0
228	20241025	161500	833249860	12430	12430	12430	12430	0
229	20241025	161400	833249860	12430	12430	12430	12430	0
230	20241025	161300	833249860	12430	12430	12430	12430	0
231	20241025	161200	833249860	12430	12430	12430	12430	0
232	20241025	161100	833249860	12430	12430	12430	12430	0
233	20241025	161000	833249860	12430	12430	12430	12430	0
234	20241025	160900	833249860	12430	12430	12430	12430	0
235	20241025	160800	833249860	12430	12430	12430	12430	0
236	20241025	160700	833249860	12430	12430	12430	12430	0
237	20241025	160600	833249860	12430	12430	12430	12430	0
238	20241025	160500	833249860	12430	12430	12430	12430	0
239	20241025	160400	833249860	12430	12430	12430	12430	0
240	20241025	160300	833249860	12430	12430	12430	12430	0
241	20241025	160200	833249860	12430	12430	12430	12430	0
242	20241025	160100	833249860	12430	12430	12430	12430	1560
243	20241025	160000	833249860	12430	12430	12430	12430	0
244	20241025	155900	833249860	12430	12430	12430	12430	0
245	20241025	155800	833249860	12430	12430	12430	12430	0
246	20241025	155700	833249860	12430	12430	12430	12430	0
247	20241025	155600	833249860	12430	12430	12430	12430	0
248	20241025	155500	833249860	12430	12430	12430	12430	0
249	20241025	155400	833249860	12430	12430	12430	12430	0
250	20241025	155300	833249860	12430	12430	12430	12430	0
251	20241025	155200	833249860	12430	12430	12430	12430	0
252	20241025	155100	833249860	12430	12430	12430	12430	0
253	20241025	155000	833249860	12430	12430	12430	12430	0
254	20241025	154900	833249860	12430	12430	12430	12430	0
255	20241025	154800	833249860	12430	12430	12430	12430	0
256	20241025	154700	833249860	12430	12430	12430	12430	0
257	20241025	154600	833249860	12430	12430	12430	12430	0
258	20241025	154500	833249860	12430	12430	12430	12430	0
259	20241025	154400	833249860	12430	12430	12430	12430	0
260	20241025	154300	833249860	12430	12430	12430	12430	0
261	20241025	154200	833249860	12430	12430	12430	12430	0
262	20241025	154100	833249860	12430	12430	12430	12430	0
263	20241025	154000	833249860	12430	12430	12430	12430	0
264	20241025	153900	833249860	12430	12430	12430	12430	0
265	20241025	153800	833249860	12430	12430	12430	12430	0
266	20241025	153700	833249860	12430	12430	12430	12430	0
267	20241025	153600	833249860	12430	12430	12430	12430	0
268	20241025	153500	833249860	12430	12430	12430	12430	0
269	20241025	153400	833249860	12430	12430	12430	12430	0
270	20241025	153300	833249860	12430	12430	12430	12430	0
271	20241025	153200	833249860	12430	12430	12430	12430	0
272	20241025	153100	833249860	12430	12430	12430	12430	1560
273	20241025	153000	833249860	12430	12430	12430	12430	1560
274	20241025	152900	813859060	12410	12410	12410	12410	0
275	20241025	152800	813859060	12410	12410	12410	12410	0
276	20241025	152700	813859060	12410	12410	12410	12410	0
277	20241025	152600	813859060	12410	12410	12410	12410	0
278	20241025	152500	813859060	12410	12410	12410	12410	0
279	20241025	152400	813859060	12410	12410	12410	12410	0
280	20241025	152300	813859060	12410	12410	12410	12410	0
281	20241025	152200	813859060	12410	12410	12410	12410	0
282	20241025	152100	813859060	12410	12410	12410	12410	0
283	20241025	152000	813859060	12410	12410	12410	12410	0
284	20241025	151900	813859060	12410	12410	12420	12390	80
285	20241025	151800	812866520	12410	12420	12420	12410	223
286	20241025	151700	810096910	12430	12420	12430	12420	80
287	20241025	151600	809103180	12420	12430	12430	12420	153
288	20241025	151500	807201810	12430	12430	12440	12430	297
289	20241025	151400	803510060	12430	12430	12430	12430	1
290	20241025	151300	803497630	12420	12430	12430	12420	151
291	20241025	151200	801622190	12430	12420	12430	12420	33
292	20241025	151100	801212320	12430	12430	12430	12410	429
293	20241025	151000	795888110	12410	12410	12430	12410	111
294	20241025	150900	794510400	12410	12420	12420	12410	1254
295	20241025	150800	778946510	12420	12420	12420	12420	138
296	20241025	150700	777232550	12420	12430	12430	12420	29
297	20241025	150600	776872120	12430	12430	12430	12430	571
298	20241025	150500	769774590	12430	12390	12430	12390	1111
299	20241025	150400	755988150	12390	12380	12390	12380	483
300	20241025	150300	750006520	12380	12370	12390	12370	188
301	20241025	150200	747680000	12420	12420	12420	12420	64
302	20241025	150100	746885120	12350	12420	12420	12350	127
303	20241025	150000	745308690	12420	12430	12430	12390	273
304	20241025	145900	741916300	12450	12450	12450	12450	0
305	20241025	145800	741916300	12450	12450	12450	12450	0
306	20241025	145700	741916300	12450	12430	12450	12430	174
307	20241025	145600	739751520	12440	12440	12440	12440	0
308	20241025	145500	739751520	12440	12400	12440	12400	884
309	20241025	145400	728771460	12390	12390	12390	12390	11
310	20241025	145300	728635170	12390	12390	12390	12390	35
311	20241025	145200	728201520	12390	12390	12390	12390	1
312	20241025	145100	728189130	12390	12390	12390	12390	0
313	20241025	145000	728189130	12390	12390	12390	12390	133
314	20241025	144900	726541260	12380	12380	12380	12380	50
315	20241025	144800	725922260	12380	12380	12380	12380	64
316	20241025	144700	725129940	12380	12380	12380	12380	0
317	20241025	144600	725129940	12380	12380	12380	12380	79
318	20241025	144500	724151920	12370	12370	12370	12370	26
319	20241025	144400	723830300	12380	12380	12380	12380	54
320	20241025	144300	723161780	12390	12390	12390	12390	228
321	20241025	144200	720336860	12390	12390	12390	12390	50
322	20241025	144100	719717360	12390	12390	12390	12390	0
323	20241025	144000	719717360	12390	12390	12390	12390	0
324	20241025	143900	719717360	12390	12390	12390	12390	71
325	20241025	143800	718837670	12390	12390	12390	12390	0
326	20241025	143700	718837670	12390	12390	12390	12390	0
327	20241025	143600	718837670	12390	12390	12390	12390	33
328	20241025	143500	718428800	12390	12390	12390	12390	32
329	20241025	143400	718032320	12380	12380	12380	12380	0
330	20241025	143300	718032320	12380	12390	12390	12380	11
331	20241025	143200	717896040	12390	12390	12390	12390	0
332	20241025	143100	717896040	12390	12390	12390	12390	132
333	20241025	143000	716260560	12390	12380	12390	12380	146
334	20241025	142900	714452240	12370	12370	12370	12370	32
335	20241025	142800	714056400	12360	12340	12360	12340	212
336	20241025	142700	711438260	12340	12340	12340	12340	0
337	20241025	142600	711438260	12340	12350	12350	12340	83
338	20241025	142500	710413580	12340	12340	12340	12340	0
339	20241025	142400	710413580	12340	12370	12370	12340	234
340	20241025	142300	707522000	12370	12370	12370	12370	0
341	20241025	142200	707522000	12370	12370	12370	12370	30
342	20241025	142100	707150900	12340	12350	12350	12340	126
343	20241025	142000	705596040	12370	12370	12370	12370	0
344	20241025	141900	705596040	12370	12380	12380	12370	31
345	20241025	141800	705212420	12350	12350	12350	12350	0
346	20241025	141700	705212420	12350	12350	12350	12350	210
347	20241025	141600	702618920	12360	12360	12360	12360	765
348	20241025	141500	693163520	12370	12370	12370	12370	0
349	20241025	141400	693163520	12370	12370	12370	12370	3
350	20241025	141300	693126410	12370	12370	12370	12370	0
351	20241025	141200	693126410	12370	12370	12370	12370	0
352	20241025	141100	693126410	12370	12390	12390	12370	470
353	20241025	141000	687307820	12380	12380	12380	12380	0
354	20241025	140900	687307820	12380	12380	12380	12380	0
355	20241025	140800	687307820	12380	12380	12380	12380	85
356	20241025	140700	686255520	12380	12380	12380	12380	0
357	20241025	140600	686255520	12380	12380	12380	12380	8
358	20241025	140500	686156480	12380	12380	12380	12380	20
359	20241025	140400	685908880	12380	12380	12380	12380	0
360	20241025	140300	685908880	12380	12380	12380	12380	394
361	20241025	140200	681031160	12380	12390	12390	12380	246
362	20241025	140100	677983360	12430	12430	12430	12430	0
363	20241025	140000	677983360	12430	12430	12430	12430	24
364	20241025	135900	677685040	12390	12390	12390	12390	100
365	20241025	135800	676446040	12390	12390	12390	12390	0
366	20241025	135700	676446040	12390	12400	12400	12390	51
367	20241025	135600	675814090	12390	12390	12390	12390	0
368	20241025	135500	675814090	12390	12390	12390	12390	0
369	20241025	135400	675814090	12390	12410	12410	12390	350
370	20241025	135300	671473180	12420	12420	12420	12420	0
371	20241025	135200	671473180	12420	12420	12420	12420	0
372	20241025	135100	671473180	12420	12420	12420	12420	0
373	20241025	135000	671473180	12420	12400	12420	12400	71
374	20241025	134900	670591760	12420	12400	12420	12400	5
375	20241025	134800	670529720	12400	12400	12400	12400	500
376	20241025	134700	664329720	12450	12450	12450	12450	0
377	20241025	134600	664329720	12450	12450	12450	12450	2
378	20241025	134500	664304820	12470	12470	12470	12470	1
379	20241025	134400	664292350	12390	12470	12470	12390	799
380	20241025	134300	654367730	12470	12470	12470	12470	0
381	20241025	134200	654367730	12470	12470	12470	12470	0
382	20241025	134100	654367730	12470	12470	12470	12470	6
383	20241025	134000	654292910	12460	12460	12460	12460	0
384	20241025	133900	654292910	12460	12460	12460	12460	0
385	20241025	133800	654292910	12460	12460	12460	12460	0
386	20241025	133700	654292910	12460	12450	12470	12450	66
387	20241025	133600	653470310	12470	12470	12470	12470	0
388	20241025	133500	653470310	12470	12470	12470	12470	0
389	20241025	133400	653470310	12470	12470	12470	12470	74
390	20241025	133300	652547530	12470	12470	12470	12470	0
391	20241025	133200	652547530	12470	12470	12470	12470	20
392	20241025	133100	652298130	12470	12470	12470	12470	0
393	20241025	133000	652298130	12470	12470	12470	12470	0
394	20241025	132900	652298130	12470	12470	12470	12470	2
395	20241025	132800	652273190	12420	12420	12420	12420	0
396	20241025	132700	652273190	12420	12420	12420	12420	2
397	20241025	132600	652248350	12430	12430	12430	12430	500
398	20241025	132500	646033350	12460	12460	12460	12460	0
399	20241025	132400	646033350	12460	12460	12460	12460	81
400	20241025	132300	645024090	12460	12460	12460	12460	0
401	20241025	132200	645024090	12460	12460	12460	12460	0
402	20241025	132100	645024090	12460	12460	12460	12460	61
403	20241025	132000	644264030	12420	12420	12420	12420	800
404	20241025	131900	634328030	12450	12430	12450	12430	230
405	20241025	131800	631467210	12430	12420	12430	12420	232
406	20241025	131700	628584450	12420	12420	12420	12420	8
407	20241025	131600	628485090	12430	12430	12430	12430	2
408	20241025	131500	628460230	12440	12440	12440	12440	10
409	20241025	131400	628335830	12440	12440	12440	12440	176
410	20241025	131300	626146390	12450	12450	12450	12450	0
411	20241025	131200	626146390	12450	12450	12450	12450	0
412	20241025	131100	626146390	12450	12450	12450	12450	1
413	20241025	131000	626133940	12440	12440	12440	12440	201
414	20241025	130900	623633500	12440	12440	12440	12440	20
415	20241025	130800	623384700	12440	12440	12440	12440	5
416	20241025	130700	623322500	12440	12440	12440	12440	1
417	20241025	130600	623310060	12440	12440	12440	12440	0
418	20241025	130500	623310060	12440	12440	12440	12440	40
419	20241025	130400	622812460	12440	12440	12440	12440	0
420	20241025	130300	622812460	12440	12440	12440	12440	0
421	20241025	130200	622812460	12440	12440	12440	12440	1
422	20241025	130100	622800020	12400	12420	12420	12400	30
423	20241025	130000	622427800	12460	12460	12460	12460	0
424	20241025	125900	622427800	12460	12460	12460	12460	0
425	20241025	125800	622427800	12460	12460	12460	12460	0
426	20241025	125700	622427800	12460	12460	12460	12460	5
427	20241025	125600	622365500	12410	12420	12420	12410	233
428	20241025	125500	619473920	12420	12420	12420	12420	0
429	20241025	125400	619473920	12420	12460	12460	12420	694
430	20241025	125300	610836730	12470	12470	12470	12470	0
431	20241025	125200	610836730	12470	12470	12470	12470	0
432	20241025	125100	610836730	12470	12490	12490	12470	246
433	20241025	125000	607767590	12490	12490	12490	12490	0
434	20241025	124900	607767590	12490	12490	12490	12490	0
435	20241025	124800	607767590	12490	12490	12490	12490	184
436	20241025	124700	605469430	12500	12510	12510	12500	77
437	20241025	124600	604506870	12510	12530	12530	12510	256
438	20241025	124500	601301190	12530	12530	12530	12530	5
439	20241025	124400	601238540	12540	12540	12540	12540	0
440	20241025	124300	601238540	12540	12560	12560	12540	25
441	20241025	124200	600924590	12560	12570	12570	12560	77
442	20241025	124100	599957410	12560	12560	12560	12560	5
443	20241025	124000	599894610	12570	12570	12570	12570	8
444	20241025	123900	599794050	12570	12570	12570	12570	12
445	20241025	123800	599643210	12570	12570	12570	12570	6
446	20241025	123700	599567790	12560	12570	12570	12560	79
447	20241025	123600	598575490	12590	12590	12590	12590	8
448	20241025	123500	598474770	12590	12590	12590	12590	0
449	20241025	123400	598474770	12590	12590	12590	12590	1
450	20241025	123300	598462180	12560	12560	12560	12560	0
451	20241025	123200	598462180	12560	12560	12560	12560	0
452	20241025	123100	598462180	12560	12560	12560	12560	3
453	20241025	123000	598424500	12600	12600	12600	12600	7
454	20241025	122900	598336300	12600	12600	12600	12600	0
455	20241025	122800	598336300	12600	12600	12600	12600	50
456	20241025	122700	597706300	12600	12600	12600	12600	104
457	20241025	122600	596395900	12610	12600	12610	12600	5
458	20241025	122500	596332860	12610	12580	12610	12580	1113
459	20241025	122400	582313010	12570	12540	12570	12540	1444
460	20241025	122300	564188460	12530	12520	12530	12520	41
461	20241025	122200	563674910	12530	12530	12530	12530	29
462	20241025	122100	563311540	12530	12530	12530	12530	10
463	20241025	122000	563186240	12530	12530	12530	12530	0
464	20241025	121900	563186240	12530	12540	12540	12530	32
465	20241025	121800	562785220	12530	12530	12530	12530	410
466	20241025	121700	557647920	12550	12550	12550	12550	0
467	20241025	121600	557647920	12550	12540	12550	12540	100
468	20241025	121500	556393020	12540	12540	12550	12540	57
469	20241025	121400	555677740	12550	12550	12550	12550	80
470	20241025	121300	554673740	12550	12550	12550	12550	1
471	20241025	121200	554661190	12550	12540	12550	12540	50
472	20241025	121100	554033940	12530	12530	12530	12530	4
473	20241025	121000	553983820	12530	12530	12530	12530	3
474	20241025	120900	553946230	12520	12530	12530	12520	34
475	20241025	120800	553520230	12530	12510	12530	12510	739
476	20241025	120700	544267220	12500	12490	12500	12490	74
477	20241025	120600	543342550	12490	12480	12490	12480	77
478	20241025	120500	542381400	12480	12470	12480	12470	83
479	20241025	120400	541346330	12470	12470	12470	12470	85
480	20241025	120300	540286380	12480	12480	12490	12480	101
481	20241025	120200	539025000	12480	12480	12480	12480	0
482	20241025	120100	539025000	12480	12480	12480	12480	10
483	20241025	120000	538900200	12480	12480	12480	12480	3
484	20241025	115900	538862760	12480	12500	12500	12480	228
485	20241025	115800	536014760	12500	12510	12510	12500	106
486	20241025	115700	534688760	12500	12500	12500	12500	0
487	20241025	115600	534688760	12500	12510	12510	12500	240
488	20241025	115500	531688700	12500	12500	12500	12500	250
489	20241025	115400	528563700	12500	12500	12500	12500	100
490	20241025	115300	527313700	12500	12500	12500	12500	110
491	20241025	115200	525938700	12500	12500	12500	12500	50
492	20241025	115100	525313700	12470	12470	12470	12470	0
493	20241025	115000	525313700	12470	12470	12470	12470	0
494	20241025	114900	525313700	12470	12470	12470	12470	10
495	20241025	114800	525189000	12470	12470	12470	12470	53
496	20241025	114700	524528090	12520	12520	12520	12520	50
497	20241025	114600	523902090	12520	12470	12520	12470	233
498	20241025	114500	520988190	12460	12460	12460	12460	4
499	20241025	114400	520938350	12530	12530	12530	12530	0
500	20241025	114300	520938350	12530	12530	12530	12530	0
501	20241025	114200	520938350	12530	12530	12530	12530	0
502	20241025	114100	520938350	12530	12490	12530	12490	201
503	20241025	114000	518427080	12480	12480	12480	12480	108
504	20241025	113900	517079240	12490	12490	12490	12490	0
505	20241025	113800	517079240	12490	12480	12490	12480	136
506	20241025	113700	515381830	12480	12480	12480	12480	0
507	20241025	113600	515381830	12480	12480	12480	12480	0
508	20241025	113500	515381830	12480	12480	12480	12480	1
509	20241025	113400	515369350	12490	12490	12490	12490	0
510	20241025	113300	515369350	12490	12420	12490	12420	100
511	20241025	113200	514123140	12440	12440	12440	12440	0
512	20241025	113100	514123140	12440	12440	12440	12440	26
513	20241025	113000	513799700	12490	12440	12490	12440	100
514	20241025	112900	512553800	12440	12400	12440	12400	4
515	20241025	112800	512504160	12400	12390	12400	12390	201
516	20241025	112700	510011860	12380	12340	12380	12340	42
517	20241025	112600	509492060	12380	12380	12380	12380	1
518	20241025	112500	509479680	12340	12340	12340	12340	10
519	20241025	112400	509356280	12340	12320	12340	12320	869
520	20241025	112300	498650180	12310	12310	12310	12310	1
521	20241025	112200	498637870	12320	12320	12320	12320	0
522	20241025	112100	498637870	12320	12320	12320	12320	5
523	20241025	112000	498576270	12320	12310	12320	12300	320
524	20241025	111900	494634050	12310	12310	12310	12310	101
525	20241025	111800	493390740	12320	12320	12320	12320	2
526	20241025	111700	493366100	12320	12330	12330	12320	10
527	20241025	111600	493242840	12340	12340	12340	12340	315
528	20241025	111500	489355740	12340	12340	12340	12340	0
529	20241025	111400	489355740	12340	12340	12340	12340	0
530	20241025	111300	489355740	12340	12350	12350	12340	125
531	20241025	111200	487812050	12350	12350	12350	12350	5
532	20241025	111100	487750300	12360	12360	12360	12360	6
533	20241025	111000	487676140	12360	12360	12360	12360	0
534	20241025	110900	487676140	12360	12360	12360	12360	0
535	20241025	110800	487676140	12360	12360	12360	12360	0
536	20241025	110700	487676140	12360	12360	12360	12360	6
537	20241025	110600	487601980	12380	12380	12380	12380	0
538	20241025	110500	487601980	12380	12380	12380	12380	1
539	20241025	110400	487589600	12330	12330	12330	12330	0
540	20241025	110300	487589600	12330	12330	12330	12330	0
541	20241025	110200	487589600	12330	12330	12330	12330	0
542	20241025	110100	487589600	12330	12330	12330	12330	0
543	20241025	110000	487589600	12330	12330	12330	12330	0
544	20241025	105900	487589600	12330	12350	12350	12330	79
545	20241025	105800	486614070	12350	12350	12350	12350	0
546	20241025	105700	486614070	12350	12350	12350	12350	0
547	20241025	105600	486614070	12350	12340	12350	12340	47
548	20241025	105500	486033970	12310	12310	12310	12310	0
549	20241025	105400	486033970	12310	12310	12310	12310	0
550	20241025	105300	486033970	12310	12310	12310	12310	0
551	20241025	105200	486033970	12310	12310	12310	12310	0
552	20241025	105100	486033970	12310	12310	12310	12310	0
553	20241025	105000	486033970	12310	12310	12310	12310	1
554	20241025	104900	486021660	12320	12320	12320	12320	105
555	20241025	104800	484728060	12270	12270	12270	12270	0
556	20241025	104700	484728060	12270	12270	12270	12270	0
557	20241025	104600	484728060	12270	12310	12310	12270	557
558	20241025	104500	477891590	12310	12310	12310	12310	15
559	20241025	104400	477706940	12310	12310	12310	12310	0
560	20241025	104300	477706940	12310	12310	12310	12310	76
561	20241025	104200	476771380	12310	12310	12310	12310	9
562	20241025	104100	476660590	12310	12310	12310	12310	5
563	20241025	104000	476599040	12310	12270	12310	12270	91
564	20241025	103900	475482430	12310	12270	12310	12260	121
565	20241025	103800	473996280	12250	12250	12250	12250	145
566	20241025	103700	472220030	12250	12250	12250	12250	78
567	20241025	103600	471264530	12250	12250	12250	12250	192
568	20241025	103500	468912530	12250	12280	12280	12250	343
569	20241025	103400	464709340	12270	12270	12270	12270	138
570	20241025	103300	463016080	12270	12270	12270	12240	64
571	20241025	103200	462232550	12270	12270	12270	12270	0
572	20241025	103100	462232550	12270	12250	12270	12250	116
573	20241025	103000	460811530	12270	12270	12270	12250	36
574	20241025	102900	460370390	12270	12250	12270	12250	403
575	20241025	102800	455433580	12250	12280	12280	12250	953
576	20241025	102700	443749640	12290	12290	12290	12290	185
577	20241025	102600	441475990	12300	12300	12300	12300	61
578	20241025	102500	440725690	12300	12340	12340	12300	2759
579	20241025	102400	406726490	12340	12340	12340	12340	0
580	20241025	102300	406726490	12340	12340	12340	12340	107
581	20241025	102200	405406110	12340	12340	12340	12340	0
582	20241025	102100	405406110	12340	12340	12340	12340	1
583	20241025	102000	405393770	12400	12400	12400	12400	0
584	20241025	101900	405393770	12400	12400	12400	12400	0
585	20241025	101800	405393770	12400	12400	12400	12400	0
586	20241025	101700	405393770	12400	12400	12400	12400	2
587	20241025	101600	405368970	12330	12370	12370	12330	181
588	20241025	101500	403131700	12400	12400	12400	12400	0
589	20241025	101400	403131700	12400	12400	12400	12400	0
590	20241025	101300	403131700	12400	12400	12400	12400	15
591	20241025	101200	402945700	12560	12320	12590	12320	1529
592	20241025	101100	383905680	12310	12310	12310	12310	312
593	20241025	101000	380064960	12340	12340	12340	12340	2
594	20241025	100900	380040280	12340	12340	12340	12340	0
595	20241025	100800	380040280	12340	12340	12340	12340	31
596	20241025	100700	379657740	12340	12340	12340	12320	246
597	20241025	100600	376624760	12360	12360	12360	12360	2
598	20241025	100500	376600040	12340	12340	12340	12340	0
599	20241025	100400	376600040	12340	12350	12350	12340	3
600	20241025	100300	376563000	12350	12350	12350	12350	524
601	20241025	100200	370091600	12360	12360	12360	12360	9
602	20241025	100100	369980360	12370	12380	12380	12370	133
603	20241025	100000	368335040	12380	12380	12380	12380	41
604	20241025	095900	367827460	12350	12350	12350	12350	0
605	20241025	095800	367827460	12350	12350	12350	12350	0
606	20241025	095700	367827460	12350	12350	12350	12350	0
607	20241025	095600	367827460	12350	12360	12360	12350	774
608	20241025	095500	358261190	12360	12360	12360	12360	108
609	20241025	095400	356926310	12370	12380	12380	12370	6
610	20241025	095300	356852040	12380	12380	12380	12380	17
611	20241025	095200	356641580	12380	12380	12380	12380	50
612	20241025	095100	356022580	12350	12360	12360	12350	849
613	20241025	095000	345528960	12390	12360	12390	12360	477
614	20241025	094900	339632250	12360	12390	12390	12360	1550
615	20241025	094800	320452520	12390	12390	12390	12390	165
616	20241025	094700	318408170	12400	12460	12460	12400	1441
617	20241025	094600	300536400	12410	12410	12410	12410	5
618	20241025	094500	300474350	12410	12410	12410	12410	0
619	20241025	094400	300474350	12410	12410	12410	12410	100
620	20241025	094300	299233350	12410	12460	12460	12410	212
621	20241025	094200	296601010	12460	12430	12460	12420	154
622	20241025	094100	294688190	12420	12420	12420	12420	0
623	20241025	094000	294688190	12420	12430	12460	12420	85
624	20241025	093900	293632230	12420	12420	12420	12420	0
625	20241025	093800	293632230	12420	12420	12420	12420	80
626	20241025	093700	292638630	12420	12420	12420	12420	47
627	20241025	093600	292054890	12460	12450	12460	12450	11
628	20241025	093500	291917850	12450	12490	12490	12450	513
629	20241025	093400	285525400	12500	12500	12500	12500	5
630	20241025	093300	285462900	12500	12500	12500	12500	1
631	20241025	093200	285450400	12500	12500	12500	12500	0
632	20241025	093100	285450400	12500	12490	12500	12490	211
633	20241025	093000	282814900	12490	12450	12490	12450	147
634	20241025	092900	280983260	12450	12450	12450	12450	133
635	20241025	092800	279327410	12400	12400	12400	12400	116
636	20241025	092700	277889010	12390	12390	12390	12390	39
637	20241025	092600	277405800	12380	12380	12380	12380	0
638	20241025	092500	277405800	12380	12420	12420	12380	8
639	20241025	092400	277306720	12420	12380	12420	12380	516
640	20241025	092300	270900440	12380	12380	12380	12380	90
641	20241025	092200	269786240	12380	12420	12420	12370	1496
642	20241025	092100	251237930	12420	12410	12420	12410	45
643	20241025	092000	250679450	12410	12430	12430	12410	120
644	20241025	091900	249190080	12460	12460	12460	12460	155
645	20241025	091800	247258780	12450	12460	12460	12450	2068
646	20241025	091700	221511370	12460	12460	12460	12460	130
647	20241025	091600	219891570	12460	12540	12540	12460	54
648	20241025	091500	219218160	12540	12470	12540	12470	210
649	20241025	091400	216598760	12470	12470	12470	12470	0
650	20241025	091300	216598760	12470	12500	12540	12470	323
651	20241025	091200	212562010	12500	12490	12500	12490	304
652	20241025	091100	208764130	12470	12470	12470	12450	670
653	20241025	091000	200420890	12500	12500	12500	12500	0
654	20241025	090900	200420890	12500	12460	12550	12450	784
655	20241025	090800	190650590	12460	12500	12500	12460	275
656	20241025	090700	187217690	12500	12550	12550	12500	1362
657	20241025	090600	170163650	12550	12580	12580	12550	408
658	20241025	090500	165043090	12610	12550	12610	12550	479
659	20241025	090400	159003860	12610	12600	12610	12510	577
660	20241025	090300	151748820	12610	12640	12700	12610	354
661	20241025	090200	147276860	12650	12750	12750	12650	1640
662	20241025	090100	126499500	12800	12660	12820	12660	2331
663	20241025	090000	96769930	12740	12660	12800	12650	7623